Permian Resources Corporation (PR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517C00010000 | 2024-03-12 3:11PM EDT | 10.00 | 6.10 | 7.30 | 9.50 | 0.00 | - | 4 | 5 | 387.30% |
| PR240517C00011000 | 2024-04-01 1:16PM EDT | 11.00 | 6.84 | 5.50 | 5.70 | 0.00 | - | 4 | 2 | 0.00% |
| PR240517C00013000 | 2024-02-16 12:33PM EDT | 13.00 | 2.10 | 3.60 | 4.80 | 0.00 | - | 14 | 14 | 122.46% |
| PR240517C00014000 | 2024-05-02 11:26AM EDT | 14.00 | 2.75 | 1.45 | 4.50 | 0.00 | - | 5 | 11 | 59.38% |
| PR240517C00015000 | 2024-05-03 2:49PM EDT | 15.00 | 1.95 | 1.85 | 2.25 | +0.20 | +11.43% | 1 | 640 | 54.30% |
| PR240517C00016000 | 2024-05-02 9:32AM EDT | 16.00 | 0.90 | 1.00 | 1.15 | 0.00 | - | 1 | 2,930 | 42.68% |
| PR240517C00017000 | 2024-05-03 12:43PM EDT | 17.00 | 0.49 | 0.40 | 0.55 | -0.01 | -2.00% | 15 | 3,997 | 42.58% |
| PR240517C00018000 | 2024-05-03 3:48PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 215 | 6,431 | 41.60% |
| PR240517C00019000 | 2024-05-01 2:40PM EDT | 19.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 6,622 | 47.85% |
| PR240517C00020000 | 2024-05-03 10:16AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 31 | 141 | 52.73% |
| PR240517C00021000 | 2024-05-03 3:58PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 100 | 56.25% |
| PR240517C00022000 | 2024-04-10 10:36AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 66.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517P00012000 | 2024-02-20 2:06PM EDT | 12.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 165.43% |
| PR240517P00013000 | 2024-04-11 12:26PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 424 | 137.11% |
| PR240517P00014000 | 2024-04-01 9:31AM EDT | 14.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 975 | 60.94% |
| PR240517P00015000 | 2024-05-01 1:43PM EDT | 15.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 84 | 547 | 51.17% |
| PR240517P00016000 | 2024-05-02 12:40PM EDT | 16.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 100 | 856 | 45.51% |
| PR240517P00017000 | 2024-05-01 3:35PM EDT | 17.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 28 | 1,353 | 48.44% |
| PR240517P00018000 | 2024-05-01 12:00PM EDT | 18.00 | 1.70 | 0.90 | 2.00 | 0.00 | - | 2 | 395 | 57.03% |
| PR240517P00019000 | 2024-04-18 3:32PM EDT | 19.00 | 2.00 | 0.30 | 4.30 | 0.00 | - | 2 | 7 | 63.09% |
| PR240517P00020000 | 2024-04-22 9:48AM EDT | 20.00 | 2.99 | 2.75 | 4.30 | 0.00 | - | 5 | 5 | 102.34% |
| PR240517P00021000 | 2024-04-02 10:58AM EDT | 21.00 | 3.54 | 4.00 | 5.00 | 0.00 | - | - | 1 | 116.02% |
| PR240517P00022000 | 2024-04-09 10:42AM EDT | 22.00 | 4.00 | 4.40 | 5.90 | 0.00 | - | - | 1 | 82.42% |
© 2024 Yahoo. All rights reserved.